Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

지수 시세

금융위 지수시세정보 — KOSPI·KOSDAQ 및 섹터 주가지수 일일 시세 (하루 ~170개 지수). 종목 카드의 '시장 대비' 맥락 재료입니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전기준일 ↑지수명분류채용종목수종가대비등락률시가고가저가거래량거래대금상장시가총액52주 최고52주 최고일52주 최저52주 최저일
cmun3tmdx2p4j109ok3obclqwfsc-market-indexed858ceba788eca780ec88987c4b52582033303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmds2p4i109o0xdxq5c912026-09-28KRX 300 기후변화지수테마지수2444613.90-147.36-3.09%4743.194751.674613.90145,187,72921.8조원5394.8조원6244.172026-06-220.002026-09-29
cmun3tmdm2p4h109o7eees4h0fsc-market-index4b5258ec8b9ceba6aceca6887c4b52582033303020eab888ec9cb5:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmde2p4g109ovmb4ixd212026-09-28KRX 300 금융KRX시리즈292161.5931.821.49%2133.432165.802125.9314,470,7988475.1억원426.6조원2341.882026-02-200.002026-09-29
cmun3tmd82p4f109o4fuk7q3cfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820333030:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmd22p4e109ohnrswfqo12026-09-28KRX 300KRX시리즈3014730.50-152.37-3.12%4862.424870.604730.50173,009,26922.8조원5540.1조원6391.282026-06-220.002026-09-29
cmun3tmcv2p4d109oxm3h1xn4fsc-market-indexed858ceba788eca780ec88987c4b52582032ecb0a8eca084eca78020544f5020313020eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmcp2p4c109oo334u9ur12026-09-28KRX 2차전지 TOP 10 지수테마지수103607.92103.072.94%3518.453630.763497.414,351,5688220억원246.1조원5228.602026-05-070.002026-09-29
cmun3tmck2p4b109oinhwbdicfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820313030:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmcf2p4a109o1aehk00z12026-09-28KRX 100KRX시리즈10017195.55-467.42-2.65%17618.4817642.0317195.0295,381,49019.6조원5083.4조원23510.062026-06-220.002026-09-29
cmun3tmca2p49109oyrj7mn0dfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982835eb858429:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmc52p48109otv26j8lz12026-09-28K-샤프지수(5년)KRX시리즈00.43-0.02-4.44%0.000.000.0000원0원0.772026-06-020.302026-07-30
cmun3tmbz2p47109ohmzk3npsfsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982833eb858429:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmbu2p46109oao091q8d12026-09-28K-샤프지수(3년)KRX시리즈00.88-0.02-2.22%0.000.000.0000원0원1.442026-02-260.692026-07-30
cmun3tmbp2p45109oa047zhbefsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec88982831eb858429:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmbk2p44109o1am3o8f512026-09-28K-샤프지수(1년)KRX시리즈01.28-0.08-5.88%0.000.000.0000원0원3.542026-02-261.102026-07-30
cmun3tmbc2p43109of7kz5fm7fsc-market-index4b5258ec8b9ceba6aceca6887c4b2dec83a4ed9484eca780ec8898283130eb858429:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmb82p42109o43al0acb12026-09-28K-샤프지수(10년)KRX시리즈00.43-0.02-4.44%0.000.000.0000원0원0.652026-06-020.332026-01-02
cmun3tmb12p41109oc03b2c7mfsc-market-index4b4f535049ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmax2p40109osihgke9812026-09-28IT 서비스KOSPI시리즈251137.9812.541.11%1131.121148.631125.854,703,4332804.4억원105.6조원1689.412026-06-010.002026-09-29
cmun3tmao2p3z109ogngw623ufsc-market-index4b4f53444151ec8b9ceba6aceca6887c495420ec849cebb984ec8aa4:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmaj2p3y109oidppa7gx12026-09-28IT 서비스KOSDAQ시리즈229673.699.331.40%664.45679.06661.6586,582,7886827.4억원31.4조원1045.532026-01-290.002026-09-29
cmun3tn822pky109o3mphusy0fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9d8cec8b9deba38cc2b7eb8bb4ebb0b0:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn7y2pkw109ojmg6007w12026-09-28음식료·담배KOSPI시리즈374683.9341.050.88%4645.224705.274622.361,453,3291088.7억원47조원5298.602026-05-140.002026-09-29
cmun3tn7u2pks109oimolvzcufsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ca0ed86b5:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn7p2pkp109oq44yy7cd12026-09-28유통KOSPI시리즈62593.11-17.23-2.82%607.23607.23591.257,426,1173057.5억원103.8조원821.412026-06-040.002026-09-29
cmun3tn6w2pk5109oc3r53w2wfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn6r2pk2109o2fic1btj12026-09-28운송장비·부품KOSDAQ시리즈764305.11-4.24-0.10%4315.984375.294281.1415,753,0471060.5억원11조원6829.272026-01-300.002026-09-29
cmun3tn6n2pjz109oju37i0hxfsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn6i2pjw109oriyzr5mo12026-09-28운송·창고KOSPI시리즈242059.7329.671.46%2037.642065.792028.9711,650,8061614.6억원57.1조원2410.912026-02-250.002026-09-29
cmun3tn6c2pjr109o3hvl7e6afsc-market-index4b4f53444151ec8b9ceba6aceca6887cec9ab4ec86a1c2b7ecb0bdeab3a0:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn652pjn109ownvq7zpk12026-09-28운송·창고KOSDAQ시리즈43131.698.210.26%3157.563157.563092.76123,6473.9억원3909.8억원3759.702026-05-080.002026-09-29
cmun3tn4r2piv109ot1wfglecfsc-market-index4b4f535049ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn4l2pir109o8ssxnf1612026-09-28섬유·의류KOSPI시리즈27226.553.191.43%223.86226.88222.921,666,165104.9억원6.9조원271.532026-02-230.002026-09-29
cmun3tn4c2pil109o1an4vsvdfsc-market-index4b4f53444151ec8b9ceba6aceca6887cebb984eab888ec868d:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn472pii109obaw6wlpg12026-09-28비금속KOSDAQ시리즈1571337.28-938.11-1.30%71697.0172375.1370566.906,973,466363.7억원5.5조원97515.902026-04-290.002026-09-29
cmun3tnvu2pz6109o46nbwdtrfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20eb8c80ed9895eca3bc:202609282026-09-28dayperiod2026-09-30 05:03:452026-09-30 05:03:45cmun3tnvq2pz3109ojz691smu12026-09-28코스피 대형주KOSPI시리즈1007533.78-234.88-3.02%7740.127751.417533.7894,965,94519.4조원5057.8조원10156.712026-06-220.002026-09-29
cmun3tnqq2pw0109osoyoqvnlfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc2032303020eab8b0ed9b84ebb380ed9994eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnqi2pvv109oirx5d7a912026-09-28코스피 200 기후변화지수테마지수1784792.40-152.31-3.08%4926.184935.484792.40113,530,25920조원5189.7조원6475.432026-06-220.002026-09-29
cmun3tnol2puo109osxh4fptxfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc2032303020544f50203130:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnof2pul109ownujiump12026-09-28코스피 200 TOP 10KOSPI시리즈102545.93-22.77-0.89%2571.932575.172540.3229,022,18113.3조원3435.3조원3356.402026-06-180.002026-09-29
cmun3tnoa2puh109o7bxvm2llfsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4ed94bc203230302045534720eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tno52pue109oxbvlkl6o12026-09-28코스피 200 ESG 지수테마지수1121433.88-44.29-3.00%1473.751476.791433.8397,609,41418.4조원4672.3조원1938.992026-06-220.002026-09-29
cmun3tno02pua109ooccu1didfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203230302032352f3530eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnnt2pu6109owjlqyo3x12026-09-28코스피 200 25/50지수KOSPI시리즈2013695.96-92.92-2.45%3782.283786.863695.90120,016,92520.1조원5275.5조원4769.472026-06-220.002026-09-29
cmun3tnn82ptu109onttudvycfsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc203230302032352f3530204e54522055534420eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnn32ptr109o25qv8ku812026-09-28코스피 200 25/50 NTR USD 지수KOSPI시리즈03474.74-106.88-2.98%3572.643578.803474.7400원0원3990.012026-06-180.002026-09-29
cmun3tnmy2ptn109oj4nx2giufsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc20323030:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnmu2ptl109okovtpbl112026-09-28코스피 200KOSPI시리즈2011089.28-36.84-3.27%1121.101123.341089.26120,016,92520.1조원5275.5조원1477.222026-06-220.002026-09-29
cmun3tn792pke109od7k5k8e2fsc-market-index4b4f535049ec8b9ceba6aceca6887cec9ab4ec86a1ec9ea5ebb984c2b7ebb680ed9288:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn732pka109o5ua8i4xd12026-09-28운송장비·부품KOSPI시리즈614532.1739.220.87%4521.754572.724496.0411,148,3437547.9억원344.8조원7356.842026-05-130.002026-09-29
cmun3tnmc2ptb109oy218p927fsc-market-index4b4f535049ec8b9ceba6aceca6887cecbd94ec8aa4ed94bc:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnm72pt6109optp7ype712026-09-28코스피KOSPI시리즈8286889.74-191.18-2.70%7057.867065.906889.68230,005,24523조원5689.6조원9114.552026-06-220.002026-09-29
cmun3tnjt2prv109ozw4b63zmfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eb8c80ed9895eca3bc:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnjn2prq109o2yk79k9e12026-09-28코스닥 대형주KOSDAQ시리즈1002065.77-5.30-0.26%2071.902113.782058.0059,132,2052.4조원254.4조원3083.992026-02-270.002026-09-29
cmun3tnjf2prl109ozrrvuhn6fsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eab8b0ec88a0ec84b1ec9ea5eab8b0ec9785ebb680:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnj92pri109oq88mbrgj12026-09-28코스닥 기술성장기업부KOSDAQ시리즈2525602.72-13.50-0.24%5677.775761.555595.87133,323,4871.5조원75조원11409.962026-03-180.002026-09-29
cmun3tniw2prb109oaev9ehhifsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba520eab880eba19cebb28c:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tniq2pr8109o5jorczh112026-09-28코스닥 글로벌KOSDAQ시리즈501979.294.890.25%1976.052015.531962.4512,732,9039966.4억원125.3조원2617.322026-05-260.002026-09-29
cmun3tnik2pr4109o34uegb10fsc-market-indexed858ceba788eca780ec88987cecbd94ec8aa4eb8ba520544f5020313520eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tnig2pr2109o83g4xg6j12026-09-28코스닥 TOP 15 지수테마지수151220.1614.561.21%1205.841248.211196.685,592,3515760.2억원90.8조원2028.072026-01-290.002026-09-29
cmun3tngs2pq3109oaw46tzylfsc-market-index4b4f53444151ec8b9ceba6aceca6887cecbd94ec8aa4eb8ba52031353020eca095ebb3b4eab8b0ec88a0:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tngm2pq0109od864377212026-09-28코스닥 150 정보기술KOSDAQ시리즈571337.66-24.33-1.79%1351.241374.761337.4831,676,6661.5조원116.6조원1698.992026-06-120.002026-09-29
cmun3tndo2po9109oty57wdimfsc-market-index4b4f535049ec8b9ceba6aceca6887ceca69deab68c:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tndg2po7109oj4l6chpz12026-09-28증권KOSPI시리즈184912.23-56.55-1.14%4939.124943.054870.314,478,041884.9억원54.1조원9804.972026-05-060.002026-09-29
cmun3tn512pj0109od0qgrn8zfsc-market-index4b4f53444151ec8b9ceba6aceca6887cec84acec9ca0c2b7ec9d98eba598:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn4w2piz109o7md264i312026-09-28섬유·의류KOSDAQ시리즈2228.460.150.53%28.0828.6128.011,958,43754.6억원1조원45.102026-02-240.002026-09-29
cmun3tn1e2pgu109o47bi9p58fsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec868d:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tn172pgq109ozlnny93n12026-09-28금속KOSPI시리즈606598.4031.960.49%6561.756643.166493.5815,912,1442617.1억원85.2조원10032.242026-05-060.002026-09-29
cmun3tmy22pet109om9e3nhmwfsc-market-indexed858ceba788eca780ec88987c4b52582d416b726f7320414920eca084eba0a5ec9db8ed9484eb9dbc20eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmxy2peq109okt006xxe12026-09-28KRX-Akros AI 전력인프라 지수테마지수1512871.69-132.13-1.02%13061.5513205.3012812.4910,959,0008664.6억원254.1조원18299.432026-05-080.002026-09-29
cmun3tmxo2pej109ouq0aydqpfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed97acec8aa4ecbc80ec96b4:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmxj2peg109oz50n8bz412026-09-28KRX 헬스케어KRX시리즈483546.4845.451.30%3532.983601.253512.2615,240,0396921.6억원221.2조원5677.892026-02-270.002026-09-29
cmun3tmxe2ped109omn8tsl26fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ed9584ec8898ec868cebb984ec9eac:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmx92pea109ovv7aow7d12026-09-28KRX 필수소비재KRX시리즈231726.208.510.50%1720.751735.251716.312,537,9352641.8억원91.1조원1918.792026-08-280.002026-09-29
cmun3tn412pie109ojhku6oyifsc-market-index4b4f535049ec8b9ceba6aceca6887cebb984eab888ec868d:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn3x2pic109o5i56fh2b12026-09-28비금속KOSPI시리즈213517.8635.221.01%3497.413528.843471.151,474,59575억원4.4조원4610.112026-02-200.002026-09-29
cmun3tn3s2pi8109orshp5tuufsc-market-index4b4f535049ec8b9ceba6aceca6887cebb680eb8f99ec82b0:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn3o2pi6109ode74y53912026-09-28부동산KOSPI시리즈24902.63-5.16-0.57%908.44908.44894.253,176,339150.5억원8.5조원1122.702026-04-270.002026-09-29
cmun3tn3f2pi1109ol7x0si63fsc-market-index4b4f535049ec8b9ceba6aceca6887cebb3b4ed9798:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn372phw109opnno13a312026-09-28보험KOSPI시리즈1148225.07725.061.53%47530.2148385.5247327.914,670,7142307.6억원121.7조원63660.282026-06-190.002026-09-29
cmun3tn2k2phn109oar2iv2xqfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609282026-09-28dayperiod2026-09-30 05:03:442026-09-30 05:03:44cmun3tn2g2phk109owmnoz54112026-09-28기계·장비KOSPI시리즈323077.33-18.47-0.60%3101.843134.883064.187,730,9093157.6억원107.4조원5019.142026-05-070.002026-09-29
cmun3tn2b2phg109oi4xj3bt8fsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab8b0eab384c2b7ec9ea5ebb984:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:44cmun3tn262phd109o0epkvm3n12026-09-28기계·장비KOSDAQ시리즈183846.63-12.56-1.46%852.92867.19845.5545,599,1581조원97.6조원1075.072026-06-120.002026-09-29
cmun3tn1y2ph8109o1unh9stzfsc-market-index4b4f53444151ec8b9ceba6aceca6887ceab888ec9cb5:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tn1u2ph5109o3d7rzjr212026-09-28금융KOSDAQ시리즈1051401.9216.371.18%1376.521416.691371.3013,572,6991306.3억원19.6조원2635.422026-04-280.002026-09-29
cmun3tn1p2ph2109onmg4og3mfsc-market-index4b4f535049ec8b9ceba6aceca6887ceab888ec9cb5:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tn1k2pgy109ozwgdq1kd12026-09-28금융KOSPI시리즈1111125.78-9.08-0.80%1137.081137.311118.5727,393,4202.1조원774.8조원1343.152026-06-190.002026-09-29
cmun3tmwb2pdo109owcam02pafsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ecb488ec868ced989520544d49:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmw42pdl109o255e2ie812026-09-28KRX 초소형 TMIKRX시리즈7945061.9125.820.51%5051.105074.735034.1698,399,2223245.6억원31.7조원6935.082026-04-270.002026-09-29
cmun3tmvk2pd9109od9qxbc00fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca69deab68c:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmvf2pd6109o7ly4rxm612026-09-28KRX 증권KRX시리즈111776.17-30.20-1.67%1794.211794.211763.162,376,4861053.4억원58.7조원3362.842026-05-060.002026-09-29
cmun3tmvb2pd2109oq0rck17hfsc-market-index4b5258ec8b9ceba6aceca6887c4b525820eca491ed989520544d49:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmv62pd0109o2xya4vrw12026-09-28KRX 중형 TMIKRX시리즈2121804.736.320.35%1803.071826.611793.9661,365,3131.2조원183.7조원2301.392026-04-270.002026-09-29
cmun3tmum2pco109o3edubhxkfsc-market-indexed858ceba788eca780ec88987c4b525820eca1b0ec84a020544f50313020eca780ec8898:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmug2pcn109op71h5cfn12026-09-28KRX 조선 TOP10 지수테마지수104598.842.640.06%4627.724665.804586.983,580,0001982.4억원132.8조원7447.082026-04-270.002026-09-29
cmun3tmr92pay109omergd0t9fsc-market-index4b5258ec8b9ceba6aceca6887c4b525820ec868ced989520544d49:202609282026-09-28dayperiod2026-09-30 05:03:432026-09-30 05:03:43cmun3tmr52pax109ot1aq0aj612026-09-28KRX 소형 TMIKRX시리즈1,0721445.8018.001.26%1431.801455.501428.19396,915,7732.6조원191.3조원1991.532026-05-040.002026-09-29
7,824건 중 3,951–4,000← 이전80 / 157 쪽다음 →

market_index_snapshots · 컬럼 27개 · basDt asc 정렬